5 DAY PERFORMANCE
+4.45%
1 MONTH PERFORMANCE
+12.87%
3 MONTH PERFORMANCE
-10.56%
6 MONTH PERFORMANCE
-13.98%
YEAR-TO-DATE PERFORMANCE
-1.95%
1 YEAR PERFORMANCE
+8.63%
Nuvalent, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $75.70 | $76.75 (1.39%) | $77.24 | $75.03 | 604,420 | $5.46 B |
| 04/29/2025 | $74.99 | $75.87 (1.17%) | $77.11 | $74.14 | 427,409 | $5.40 B |
| 04/28/2025 | $73.98 | $75.20 (1.65%) | $75.47 | $73.19 | 282,517 | $5.35 B |
| 04/25/2025 | $73.36 | $73.48 (0.16%) | $73.76 | $72.14 | 199,100 | $5.23 B |
| 04/24/2025 | $72.85 | $73.98 (1.55%) | $74.21 | $71.60 | 290,202 | $5.26 B |
| 04/23/2025 | $73.17 | $72.71 (-0.63%) | $74.28 | $72.35 | 394,800 | $5.17 B |
| 04/22/2025 | $71.05 | $71.39 (0.48%) | $72.58 | $70.55 | 761,254 | $5.08 B |
| 04/21/2025 | $71.28 | $69.95 (-1.87%) | $73.06 | $69.78 | 475,705 | $4.98 B |
| 04/17/2025 | $69.57 | $71.64 (2.98%) | $72.28 | $68.98 | 677,087 | $5.10 B |
| 04/16/2025 | $70.83 | $69.97 (-1.21%) | $72.18 | $68.76 | 1.06 M | $4.98 B |
| 04/15/2025 | $70.88 | $70.78 (-0.14%) | $71.01 | $67.62 | 517,308 | $5.04 B |
| 04/14/2025 | $67.98 | $70.00 (2.97%) | $70.79 | $65.81 | 486,807 | $4.98 B |
| 04/11/2025 | $61.99 | $66.29 (6.94%) | $66.53 | $60.25 | 584,200 | $4.72 B |
| 04/10/2025 | $63.32 | $61.99 (-2.1%) | $65.88 | $58.05 | 932,825 | $4.41 B |
| 04/09/2025 | $58.04 | $64.70 (11.47%) | $66.41 | $55.54 | 1.69 M | $4.60 B |
| 04/08/2025 | $68.25 | $59.32 (-13.08%) | $68.44 | $58.74 | 926,400 | $4.22 B |
| 04/07/2025 | $62.84 | $64.68 (2.93%) | $66.64 | $59.82 | 920,824 | $4.60 B |
| 04/04/2025 | $66.70 | $65.74 (-1.44%) | $68.04 | $64.54 | 582,527 | $4.68 B |
| 04/03/2025 | $67.10 | $68.32 (1.82%) | $69.73 | $67.10 | 478,933 | $4.86 B |
| 04/02/2025 | $67.31 | $70.46 (4.68%) | $71.02 | $67.31 | 495,720 | $5.01 B |
| 04/01/2025 | $70.82 | $68.00 (-3.98%) | $72.61 | $67.80 | 1.00 M | $4.84 B |
| 03/31/2025 | $71.35 | $70.92 (-0.6%) | $72.85 | $67.47 | 911,819 | $5.05 B |
| 03/28/2025 | $73.63 | $73.05 (-0.79%) | $74.52 | $72.64 | 352,700 | $5.20 B |
| 03/27/2025 | $74.57 | $73.62 (-1.27%) | $74.63 | $71.97 | 486,500 | $5.24 B |
| 03/26/2025 | $75.16 | $73.93 (-1.64%) | $77.93 | $71.95 | 619,329 | $5.26 B |
| 03/25/2025 | $76.98 | $74.98 (-2.6%) | $77.59 | $74.03 | 306,811 | $5.34 B |
| 03/24/2025 | $78.73 | $77.14 (-2.02%) | $79.03 | $77.04 | 428,700 | $5.49 B |
| 03/21/2025 | $76.76 | $77.96 (1.56%) | $78.77 | $76.76 | 612,738 | $5.55 B |
| 03/20/2025 | $76.86 | $77.64 (1.01%) | $78.93 | $76.86 | 366,100 | $5.52 B |
| 03/19/2025 | $76.40 | $77.57 (1.53%) | $78.64 | $75.88 | 304,300 | $5.52 B |
| 03/18/2025 | $76.52 | $76.66 (0.18%) | $77.12 | $75.46 | 374,000 | $5.45 B |
| 03/17/2025 | $77.19 | $77.02 (-0.22%) | $77.47 | $74.00 | 955,904 | $5.48 B |
| 03/14/2025 | $77.83 | $77.01 (-1.05%) | $78.23 | $76.00 | 890,709 | $5.48 B |
| 03/13/2025 | $72.23 | $74.48 (3.12%) | $74.95 | $71.35 | 578,709 | $5.30 B |
| 03/12/2025 | $70.99 | $72.52 (2.16%) | $73.28 | $69.51 | 613,800 | $5.16 B |
| 03/11/2025 | $67.29 | $70.25 (4.4%) | $70.70 | $64.75 | 1.07 M | $5.00 B |
| 03/10/2025 | $70.00 | $67.38 (-3.74%) | $70.52 | $67.04 | 922,733 | $4.79 B |
| 03/07/2025 | $72.62 | $71.07 (-2.13%) | $73.21 | $70.74 | 473,621 | $5.06 B |
| 03/06/2025 | $70.80 | $72.94 (3.02%) | $73.24 | $69.95 | 447,800 | $5.19 B |
| 03/05/2025 | $71.89 | $71.99 (0.14%) | $72.51 | $70.97 | 580,118 | $5.12 B |
| 03/04/2025 | $70.65 | $71.61 (1.36%) | $72.53 | $69.13 | 733,200 | $5.10 B |
| 03/03/2025 | $74.62 | $71.03 (-4.81%) | $75.11 | $70.83 | 552,119 | $5.05 B |
| 02/28/2025 | $74.03 | $74.98 (1.28%) | $75.32 | $72.95 | 617,000 | $5.34 B |
| 02/27/2025 | $76.13 | $74.91 (-1.6%) | $77.52 | $74.77 | 379,642 | $5.33 B |
| 02/26/2025 | $76.65 | $77.04 (0.51%) | $78.02 | $75.67 | 414,700 | $5.48 B |
| 02/25/2025 | $78.10 | $75.89 (-2.83%) | $78.10 | $74.94 | 397,207 | $5.04 B |
| 02/24/2025 | $79.25 | $78.03 (-1.54%) | $79.90 | $76.72 | 414,325 | $5.18 B |
| 02/21/2025 | $83.16 | $79.49 (-4.41%) | $83.63 | $79.35 | 331,419 | $5.22 B |
| 02/20/2025 | $80.26 | $82.39 (2.65%) | $82.47 | $79.11 | 327,101 | $5.41 B |
| 02/19/2025 | $78.25 | $80.26 (2.57%) | $80.39 | $78.14 | 339,222 | $5.27 B |
| 02/18/2025 | $77.93 | $79.19 (1.62%) | $79.33 | $77.90 | 605,094 | $5.20 B |
| 02/14/2025 | $81.30 | $77.93 (-4.15%) | $85.21 | $77.84 | 525,700 | $5.12 B |
| 02/13/2025 | $82.80 | $80.95 (-2.23%) | $84.80 | $79.60 | 310,200 | $5.32 B |
| 02/12/2025 | $81.28 | $81.24 (-0.05%) | $82.44 | $80.31 | 366,200 | $5.34 B |
| 02/11/2025 | $81.74 | $82.90 (1.42%) | $83.80 | $81.50 | 323,600 | $5.44 B |
| 02/10/2025 | $86.07 | $83.34 (-3.17%) | $87.66 | $82.97 | 221,526 | $5.47 B |
| 02/07/2025 | $86.29 | $85.68 (-0.71%) | $86.78 | $84.52 | 307,430 | $5.63 B |
| 02/06/2025 | $89.42 | $86.70 (-3.04%) | $91.50 | $85.89 | 384,100 | $5.69 B |
| 02/05/2025 | $85.27 | $88.96 (4.33%) | $90.96 | $85.27 | 359,134 | $5.84 B |
| 02/04/2025 | $84.64 | $85.92 (1.51%) | $86.62 | $84.17 | 439,400 | $5.64 B |
| 02/03/2025 | $84.49 | $84.85 (0.43%) | $87.74 | $83.71 | 830,834 | $5.57 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
